FRA:3I0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.02	32.28	32.00	32.18	32.18	-0.03%	-
Aug 24, 2026	31.54	32.19	31.54	32.19	32.19	1.32%	-
Aug 21, 2026	31.39	31.87	31.39	31.77	31.77	0.16%	-
Aug 20, 2026	31.87	31.92	31.72	31.72	31.72	-0.94%	-
Aug 19, 2026	31.62	32.33	31.62	32.02	32.02	0.50%	-
Aug 18, 2026	30.64	31.86	30.64	31.86	31.86	3.31%	-
Aug 17, 2026	30.92	30.92	30.68	30.84	30.84	-1.38%	-
Aug 14, 2026	31.24	31.33	31.16	31.27	31.27	-0.73%	-
Aug 13, 2026	31.29	31.89	31.29	31.50	31.50	0.06%	-
Aug 12, 2026	31.06	31.48	31.06	31.48	31.48	0.64%	-
Aug 11, 2026	31.28	31.46	31.28	31.28	31.28	-0.38%	-
Aug 10, 2026	31.49	31.49	31.13	31.40	31.40	-0.70%	-
Aug 7, 2026	31.31	31.89	31.23	31.62	31.62	0.03%	-
Aug 6, 2026	31.83	32.01	31.61	31.61	31.61	-0.97%	-
Aug 5, 2026	31.87	31.92	31.51	31.92	31.92	-0.50%	-
Aug 4, 2026	32.50	32.50	32.01	32.08	32.08	-1.56%	-
Aug 3, 2026	32.60	32.77	32.47	32.59	32.59	-0.43%	-
Jul 31, 2026	33.16	33.16	32.73	32.73	32.73	-1.33%	-
Jul 30, 2026	33.55	33.55	33.02	33.17	33.17	-1.43%	-
Jul 29, 2026	33.60	34.05	33.51	33.65	33.65	-0.68%	-
Jul 28, 2026	33.75	34.21	33.75	33.88	33.88	-0.47%	-
Jul 27, 2026	34.11	34.27	33.51	34.04	34.04	-0.32%	-
Jul 24, 2026	31.31	34.51	31.31	34.15	34.15	8.76%	-
Jul 23, 2026	31.79	31.87	31.40	31.40	31.40	-1.78%	-
Jul 22, 2026	32.21	32.30	31.97	31.97	31.97	-1.60%	-
Jul 21, 2026	32.12	32.49	32.12	32.49	32.49	0.84%	-
Jul 20, 2026	32.37	32.39	32.18	32.22	32.22	-1.17%	-
Jul 17, 2026	32.33	33.18	32.33	32.60	32.60	-0.88%	70
Jul 16, 2026	30.32	33.01	30.32	32.89	32.89	7.87%	-
Jul 15, 2026	30.77	31.09	30.49	30.49	30.49	-1.58%	-
Jul 14, 2026	30.18	30.98	30.18	30.98	30.98	2.38%	-
Jul 13, 2026	29.52	30.26	29.52	30.26	30.26	1.71%	-
Jul 10, 2026	29.48	29.75	29.48	29.75	29.75	0.03%	-
Jul 9, 2026	29.42	30.07	29.42	29.74	29.74	0.88%	-
Jul 8, 2026	29.64	29.68	29.48	29.48	29.48	-1.86%	-
Jul 7, 2026	29.67	30.57	29.67	30.04	30.04	0.67%	-
Jul 6, 2026	29.65	29.91	29.65	29.84	29.84	0.81%	360
Jul 3, 2026	29.66	29.66	29.57	29.60	29.60	-0.27%	-
Jul 2, 2026	29.31	29.73	29.31	29.68	29.68	0.54%	-
Jul 1, 2026	28.99	29.78	28.99	29.52	29.52	0.68%	-
Jun 30, 2026	29.38	29.62	29.26	29.32	29.32	0.19%	-
Jun 29, 2026	29.99	29.99	29.17	29.65	29.27	-1.30%	-
Jun 26, 2026	29.13	30.04	29.13	30.04	29.65	2.25%	-
Jun 25, 2026	29.38	29.54	28.98	29.38	29.00	-0.98%	351
Jun 24, 2026	29.34	29.67	29.26	29.67	29.29	0.10%	-
Jun 23, 2026	28.74	29.72	28.74	29.64	29.26	1.33%	45
Jun 22, 2026	28.59	29.43	28.59	29.25	28.87	2.56%	-
Jun 19, 2026	28.61	28.61	28.52	28.52	28.15	-1.11%	-
Jun 18, 2026	28.04	29.08	28.04	28.84	28.47	2.16%	-
Jun 17, 2026	29.27	29.31	28.23	28.23	27.86	-4.47%	185